KissMeData/143240/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	202700	68549580	17810	17810	17810	17810	7
3	20240626	202600	68549580	17810	17810	17810	17810	0
4	20240626	202500	68549580	17810	17810	17810	17810	0
5	20240626	202400	68549580	17810	17810	17810	17810	0
6	20240626	202300	68549580	17810	17810	17810	17810	0
7	20240626	202200	68549580	17810	17810	17810	17810	0
8	20240626	202100	68549580	17810	17810	17810	17810	0
9	20240626	202000	68549580	17810	17810	17810	17810	0
10	20240626	201900	68549580	17810	17810	17810	17810	0
11	20240626	201800	68549580	17810	17810	17810	17810	0
12	20240626	201700	68549580	17810	17810	17810	17810	0
13	20240626	201600	68549580	17810	17810	17810	17810	0
14	20240626	201500	68549580	17810	17810	17810	17810	0
15	20240626	201400	68549580	17810	17810	17810	17810	0
16	20240626	201300	68549580	17810	17810	17810	17810	0
17	20240626	201200	68549580	17810	17810	17810	17810	0
18	20240626	201100	68549580	17810	17810	17810	17810	0
19	20240626	201000	68549580	17810	17810	17810	17810	0
20	20240626	200900	68549580	17810	17810	17810	17810	0
21	20240626	200800	68549580	17810	17810	17810	17810	0
22	20240626	200700	68549580	17810	17810	17810	17810	0
23	20240626	200600	68549580	17810	17810	17810	17810	0
24	20240626	200500	68549580	17810	17810	17810	17810	0
25	20240626	200400	68549580	17810	17810	17810	17810	0
26	20240626	200300	68549580	17810	17810	17810	17810	0
27	20240626	200200	68549580	17810	17810	17810	17810	0
28	20240626	200100	68549580	17810	17810	17810	17810	0
29	20240626	200000	68549580	17810	17810	17810	17810	0
30	20240626	195900	68549580	17810	17810	17810	17810	0
31	20240626	195800	68549580	17810	17810	17810	17810	0
32	20240626	195700	68549580	17810	17810	17810	17810	7
33	20240626	195600	68549580	17810	17810	17810	17810	0
34	20240626	195500	68549580	17810	17810	17810	17810	0
35	20240626	195400	68549580	17810	17810	17810	17810	0
36	20240626	195300	68549580	17810	17810	17810	17810	0
37	20240626	195200	68549580	17810	17810	17810	17810	0
38	20240626	195100	68549580	17810	17810	17810	17810	0
39	20240626	195000	68549580	17810	17810	17810	17810	0
40	20240626	194900	68549580	17810	17810	17810	17810	0
41	20240626	194800	68549580	17810	17810	17810	17810	0
42	20240626	194700	68549580	17810	17810	17810	17810	0
43	20240626	194600	68549580	17810	17810	17810	17810	0
44	20240626	194500	68549580	17810	17810	17810	17810	0
45	20240626	194400	68549580	17810	17810	17810	17810	0
46	20240626	194300	68549580	17810	17810	17810	17810	0
47	20240626	194200	68549580	17810	17810	17810	17810	0
48	20240626	194100	68549580	17810	17810	17810	17810	0
49	20240626	194000	68549580	17810	17810	17810	17810	0
50	20240626	193900	68549580	17810	17810	17810	17810	0
51	20240626	193800	68549580	17810	17810	17810	17810	0
52	20240626	193700	68549580	17810	17810	17810	17810	0
53	20240626	193600	68549580	17810	17810	17810	17810	0
54	20240626	193500	68549580	17810	17810	17810	17810	0
55	20240626	193400	68549580	17810	17810	17810	17810	0
56	20240626	193300	68549580	17810	17810	17810	17810	0
57	20240626	193200	68549580	17810	17810	17810	17810	0
58	20240626	193100	68549580	17810	17810	17810	17810	0
59	20240626	193000	68549580	17810	17810	17810	17810	0
60	20240626	192900	68549580	17810	17810	17810	17810	0
61	20240626	192800	68549580	17810	17810	17810	17810	0
62	20240626	192700	68549580	17810	17810	17810	17810	7
63	20240626	192600	68549580	17810	17810	17810	17810	0
64	20240626	192500	68549580	17810	17810	17810	17810	0
65	20240626	192400	68549580	17810	17810	17810	17810	0
66	20240626	192300	68549580	17810	17810	17810	17810	0
67	20240626	192200	68549580	17810	17810	17810	17810	0
68	20240626	192100	68549580	17810	17810	17810	17810	0
69	20240626	192000	68549580	17810	17810	17810	17810	0
70	20240626	191900	68549580	17810	17810	17810	17810	0
71	20240626	191800	68549580	17810	17810	17810	17810	0
72	20240626	191700	68549580	17810	17810	17810	17810	0
73	20240626	191600	68549580	17810	17810	17810	17810	0
74	20240626	191500	68549580	17810	17810	17810	17810	0
75	20240626	191400	68549580	17810	17810	17810	17810	0
76	20240626	191300	68549580	17810	17810	17810	17810	0
77	20240626	191200	68549580	17810	17810	17810	17810	0
78	20240626	191100	68549580	17810	17810	17810	17810	0
79	20240626	191000	68549580	17810	17810	17810	17810	0
80	20240626	190900	68549580	17810	17810	17810	17810	0
81	20240626	190800	68549580	17810	17810	17810	17810	0
82	20240626	190700	68549580	17810	17810	17810	17810	0
83	20240626	190600	68549580	17810	17810	17810	17810	0
84	20240626	190500	68549580	17810	17810	17810	17810	0
85	20240626	190400	68549580	17810	17810	17810	17810	0
86	20240626	190300	68549580	17810	17810	17810	17810	0
87	20240626	190200	68549580	17810	17810	17810	17810	0
88	20240626	190100	68549580	17810	17810	17810	17810	0
89	20240626	190000	68549580	17810	17810	17810	17810	0
90	20240626	185900	68549580	17810	17810	17810	17810	0
91	20240626	185800	68549580	17810	17810	17810	17810	0
92	20240626	185700	68549580	17810	17810	17810	17810	7
93	20240626	185600	68549580	17810	17810	17810	17810	0
94	20240626	185500	68549580	17810	17810	17810	17810	0
95	20240626	185400	68549580	17810	17810	17810	17810	0
96	20240626	185300	68549580	17810	17810	17810	17810	0
97	20240626	185200	68549580	17810	17810	17810	17810	0
98	20240626	185100	68549580	17810	17810	17810	17810	0
99	20240626	185000	68549580	17810	17810	17810	17810	0
100	20240626	184900	68549580	17810	17810	17810	17810	0
101	20240626	184800	68549580	17810	17810	17810	17810	0
102	20240626	184700	68549580	17810	17810	17810	17810	0
103	20240626	184600	68549580	17810	17810	17810	17810	0
104	20240626	184500	68549580	17810	17810	17810	17810	0
105	20240626	184400	68549580	17810	17810	17810	17810	0
106	20240626	184300	68549580	17810	17810	17810	17810	0
107	20240626	184200	68549580	17810	17810	17810	17810	0
108	20240626	184100	68549580	17810	17810	17810	17810	0
109	20240626	184000	68549580	17810	17810	17810	17810	0
110	20240626	183900	68549580	17810	17810	17810	17810	0
111	20240626	183800	68549580	17810	17810	17810	17810	0
112	20240626	183700	68549580	17810	17810	17810	17810	0
113	20240626	183600	68549580	17810	17810	17810	17810	0
114	20240626	183500	68549580	17810	17810	17810	17810	0
115	20240626	183400	68549580	17810	17810	17810	17810	0
116	20240626	183300	68549580	17810	17810	17810	17810	0
117	20240626	183200	68549580	17810	17810	17810	17810	0
118	20240626	183100	68549580	17810	17810	17810	17810	0
119	20240626	183000	68549580	17810	17810	17810	17810	0
120	20240626	182900	68549580	17810	17810	17810	17810	0
121	20240626	182800	68549580	17810	17810	17810	17810	0
122	20240626	182700	68549580	17810	17810	17810	17810	7
123	20240626	182600	68549580	17810	17810	17810	17810	0
124	20240626	182500	68549580	17810	17810	17810	17810	0
125	20240626	182400	68549580	17810	17810	17810	17810	0
126	20240626	182300	68549580	17810	17810	17810	17810	0
127	20240626	182200	68549580	17810	17810	17810	17810	0
128	20240626	182100	68549580	17810	17810	17810	17810	0
129	20240626	182000	68549580	17810	17810	17810	17810	0
130	20240626	181900	68549580	17810	17810	17810	17810	0
131	20240626	181800	68549580	17810	17810	17810	17810	0
132	20240626	181700	68549580	17810	17810	17810	17810	0
133	20240626	181600	68549580	17810	17810	17810	17810	0
134	20240626	181500	68549580	17810	17810	17810	17810	0
135	20240626	181400	68549580	17810	17810	17810	17810	0
136	20240626	181300	68549580	17810	17810	17810	17810	0
137	20240626	181200	68549580	17810	17810	17810	17810	0
138	20240626	181100	68549580	17810	17810	17810	17810	0
139	20240626	181000	68549580	17810	17810	17810	17810	0
140	20240626	180900	68549580	17810	17810	17810	17810	0
141	20240626	180800	68549580	17810	17810	17810	17810	0
142	20240626	180700	68549580	17810	17810	17810	17810	0
143	20240626	180600	68549580	17810	17810	17810	17810	0
144	20240626	180500	68549580	17810	17810	17810	17810	0
145	20240626	180400	68549580	17810	17810	17810	17810	0
146	20240626	180300	68549580	17810	17810	17810	17810	0
147	20240626	180200	68549580	17810	17810	17810	17810	0
148	20240626	180100	68549580	17810	17810	17810	17810	0
149	20240626	180000	68549580	17810	17810	17810	17810	0
150	20240626	175900	68549580	17810	17810	17810	17810	0
151	20240626	175800	68549580	17810	17810	17810	17810	0
152	20240626	175700	68549580	17810	17810	17810	17810	7
153	20240626	175600	68549580	17810	17810	17810	17810	0
154	20240626	175500	68549580	17810	17810	17810	17810	0
155	20240626	175400	68549580	17810	17810	17810	17810	0
156	20240626	175300	68549580	17810	17810	17810	17810	0
157	20240626	175200	68549580	17810	17810	17810	17810	0
158	20240626	175100	68549580	17810	17810	17810	17810	0
159	20240626	175000	68549580	17810	17810	17810	17810	0
160	20240626	174900	68549580	17810	17810	17810	17810	0
161	20240626	174800	68549580	17810	17810	17810	17810	0
162	20240626	174700	68549580	17810	17810	17810	17810	0
163	20240626	174600	68549580	17810	17810	17810	17810	0
164	20240626	174500	68549580	17810	17810	17810	17810	0
165	20240626	174400	68549580	17810	17810	17810	17810	0
166	20240626	174300	68549580	17810	17810	17810	17810	0
167	20240626	174200	68549580	17810	17810	17810	17810	0
168	20240626	174100	68549580	17810	17810	17810	17810	0
169	20240626	174000	68549580	17810	17810	17810	17810	0
170	20240626	173900	68549580	17810	17810	17810	17810	0
171	20240626	173800	68549580	17810	17810	17810	17810	0
172	20240626	173700	68549580	17810	17810	17810	17810	0
173	20240626	173600	68549580	17810	17810	17810	17810	0
174	20240626	173500	68549580	17810	17810	17810	17810	0
175	20240626	173400	68549580	17810	17810	17810	17810	0
176	20240626	173300	68549580	17810	17810	17810	17810	0
177	20240626	173200	68549580	17810	17810	17810	17810	0
178	20240626	173100	68549580	17810	17810	17810	17810	0
179	20240626	173000	68549580	17810	17810	17810	17810	0
180	20240626	172900	68549580	17810	17810	17810	17810	0
181	20240626	172800	68549580	17810	17810	17810	17810	0
182	20240626	172700	68549580	17810	17810	17810	17810	7
183	20240626	172600	68549580	17810	17810	17810	17810	0
184	20240626	172500	68549580	17810	17810	17810	17810	0
185	20240626	172400	68549580	17810	17810	17810	17810	0
186	20240626	172300	68549580	17810	17810	17810	17810	0
187	20240626	172200	68549580	17810	17810	17810	17810	0
188	20240626	172100	68549580	17810	17810	17810	17810	0
189	20240626	172000	68549580	17810	17810	17810	17810	0
190	20240626	171900	68549580	17810	17810	17810	17810	0
191	20240626	171800	68549580	17810	17810	17810	17810	0
192	20240626	171700	68549580	17810	17810	17810	17810	0
193	20240626	171600	68549580	17810	17810	17810	17810	0
194	20240626	171500	68549580	17810	17810	17810	17810	0
195	20240626	171400	68549580	17810	17810	17810	17810	0
196	20240626	171300	68549580	17810	17810	17810	17810	0
197	20240626	171200	68549580	17810	17810	17810	17810	0
198	20240626	171100	68549580	17810	17810	17810	17810	0
199	20240626	171000	68549580	17810	17810	17810	17810	0
200	20240626	170900	68549580	17810	17810	17810	17810	0
201	20240626	170800	68549580	17810	17810	17810	17810	0
202	20240626	170700	68549580	17810	17810	17810	17810	0
203	20240626	170600	68549580	17810	17810	17810	17810	0
204	20240626	170500	68549580	17810	17810	17810	17810	0
205	20240626	170400	68549580	17810	17810	17810	17810	0
206	20240626	170300	68549580	17810	17810	17810	17810	0
207	20240626	170200	68549580	17810	17810	17810	17810	0
208	20240626	170100	68549580	17810	17810	17810	17810	0
209	20240626	170000	68549580	17810	17810	17810	17810	0
210	20240626	165900	68549580	17810	17810	17810	17810	0
211	20240626	165800	68549580	17810	17810	17810	17810	0
212	20240626	165700	68549580	17810	17810	17810	17810	7
213	20240626	165600	68549580	17810	17810	17810	17810	0
214	20240626	165500	68549580	17810	17810	17810	17810	0
215	20240626	165400	68549580	17810	17810	17810	17810	0
216	20240626	165300	68549580	17810	17810	17810	17810	0
217	20240626	165200	68549580	17810	17810	17810	17810	0
218	20240626	165100	68549580	17810	17810	17810	17810	0
219	20240626	165000	68549580	17810	17810	17810	17810	0
220	20240626	164900	68549580	17810	17810	17810	17810	0
221	20240626	164800	68549580	17810	17810	17810	17810	0
222	20240626	164700	68549580	17810	17810	17810	17810	0
223	20240626	164600	68549580	17810	17810	17810	17810	0
224	20240626	164500	68549580	17810	17810	17810	17810	0
225	20240626	164400	68549580	17810	17810	17810	17810	0
226	20240626	164300	68549580	17810	17810	17810	17810	0
227	20240626	164200	68549580	17810	17810	17810	17810	0
228	20240626	164100	68549580	17810	17810	17810	17810	0
229	20240626	164000	68549580	17810	17810	17810	17810	0
230	20240626	163900	68549580	17810	17810	17810	17810	0
231	20240626	163800	68549580	17810	17810	17810	17810	0
232	20240626	163700	68549580	17810	17810	17810	17810	0
233	20240626	163600	68549580	17810	17810	17810	17810	0
234	20240626	163500	68549580	17810	17810	17810	17810	0
235	20240626	163400	68549580	17810	17810	17810	17810	0
236	20240626	163300	68549580	17810	17810	17810	17810	0
237	20240626	163200	68549580	17810	17810	17810	17810	0
238	20240626	163100	68549580	17810	17810	17810	17810	0
239	20240626	163000	68549580	17810	17810	17810	17810	0
240	20240626	162900	68549580	17810	17810	17810	17810	0
241	20240626	162800	68549580	17810	17810	17810	17810	0
242	20240626	162700	68549580	17810	17810	17810	17810	7
243	20240626	162600	68549580	17810	17810	17810	17810	0
244	20240626	162500	68549580	17810	17810	17810	17810	0
245	20240626	162400	68549580	17810	17810	17810	17810	0
246	20240626	162300	68549580	17810	17810	17810	17810	0
247	20240626	162200	68549580	17810	17810	17810	17810	0
248	20240626	162100	68549580	17810	17810	17810	17810	0
249	20240626	162000	68549580	17810	17810	17810	17810	0
250	20240626	161900	68549580	17810	17810	17810	17810	0
251	20240626	161800	68549580	17810	17810	17810	17810	0
252	20240626	161700	68549580	17810	17810	17810	17810	0
253	20240626	161600	68549580	17810	17810	17810	17810	0
254	20240626	161500	68549580	17810	17810	17810	17810	0
255	20240626	161400	68549580	17810	17810	17810	17810	0
256	20240626	161300	68549580	17810	17810	17810	17810	0
257	20240626	161200	68549580	17810	17810	17810	17810	0
258	20240626	161100	68549580	17810	17810	17810	17810	0
259	20240626	161000	68549580	17810	17810	17810	17810	0
260	20240626	160900	68549580	17810	17810	17810	17810	0
261	20240626	160800	68549580	17810	17810	17810	17810	0
262	20240626	160700	68549580	17810	17810	17810	17810	0
263	20240626	160600	68549580	17810	17810	17810	17810	0
264	20240626	160500	68549580	17810	17810	17810	17810	0
265	20240626	160400	68549580	17810	17810	17810	17810	0
266	20240626	160300	68549580	17810	17810	17810	17810	0
267	20240626	160200	68549580	17810	17810	17810	17810	0
268	20240626	160100	68549580	17810	17810	17810	17810	0
269	20240626	160000	68549580	17810	17810	17810	17810	0
270	20240626	155900	68549580	17810	17810	17810	17810	0
271	20240626	155800	68549580	17810	17810	17810	17810	0
272	20240626	155700	68549580	17810	17810	17810	17810	7
273	20240626	155600	68549580	17810	17810	17810	17810	0
274	20240626	155500	68549580	17810	17810	17810	17810	0
275	20240626	155400	68549580	17810	17810	17810	17810	0
276	20240626	155300	68549580	17810	17810	17810	17810	0
277	20240626	155200	68549580	17810	17810	17810	17810	0
278	20240626	155100	68549580	17810	17810	17810	17810	0
279	20240626	155000	68549580	17810	17810	17810	17810	0
280	20240626	154900	68549580	17810	17810	17810	17810	0
281	20240626	154800	68549580	17810	17810	17810	17810	0
282	20240626	154700	68549580	17810	17810	17810	17810	0
283	20240626	154600	68549580	17810	17810	17810	17810	0
284	20240626	154500	68549580	17810	17810	17810	17810	0
285	20240626	154400	68549580	17810	17810	17810	17810	0
286	20240626	154300	68549580	17810	17810	17810	17810	0
287	20240626	154200	68549580	17810	17810	17810	17810	0
288	20240626	154100	68549580	17810	17810	17810	17810	0
289	20240626	154000	68549580	17810	17810	17810	17810	0
290	20240626	153900	68549580	17810	17810	17810	17810	0
291	20240626	153800	68549580	17810	17810	17810	17810	0
292	20240626	153700	68549580	17810	17810	17810	17810	0
293	20240626	153600	68549580	17810	17810	17810	17810	0
294	20240626	153500	68549580	17810	17810	17810	17810	0
295	20240626	153400	68549580	17810	17810	17810	17810	0
296	20240626	153300	68549580	17810	17810	17810	17810	0
297	20240626	153200	68549580	17810	17810	17810	17810	0
298	20240626	153100	68549580	17810	17810	17810	17810	0
299	20240626	153000	68549580	17810	17810	17810	17810	7
300	20240626	152900	68424910	17810	17810	17810	17810	0
301	20240626	152800	68424910	17810	17810	17810	17810	0
302	20240626	152700	68424910	17810	17810	17810	17810	0
303	20240626	152600	68424910	17810	17810	17810	17810	0
304	20240626	152500	68424910	17810	17810	17810	17810	0
305	20240626	152400	68424910	17810	17810	17810	17810	0
306	20240626	152300	68424910	17810	17810	17810	17810	0
307	20240626	152200	68424910	17810	17810	17810	17810	0
308	20240626	152100	68424910	17810	17810	17810	17810	0
309	20240626	152000	68424910	17810	17810	17810	17810	0
310	20240626	151900	68424910	17810	17810	17810	17810	0
311	20240626	151800	68424910	17810	17800	17810	17800	4
312	20240626	151700	68353680	17760	17790	17790	17760	5
313	20240626	151600	68264790	17760	17780	17780	17760	4
314	20240626	151500	68193690	17760	17780	17780	17760	17
315	20240626	151400	67891710	17770	17770	17770	17770	4
316	20240626	151300	67820630	17780	17780	17780	17780	3
317	20240626	151200	67767290	17770	17770	17770	17770	3
318	20240626	151100	67713980	17770	17770	17770	17770	3
319	20240626	151000	67660670	17790	17790	17790	17790	4
320	20240626	150900	67589510	17790	17780	17790	17780	5
321	20240626	150800	67500580	17790	17790	17790	17790	3
322	20240626	150700	67447210	17780	17780	17780	17780	3
323	20240626	150600	67393870	17780	17780	17780	17780	3
324	20240626	150500	67340530	17780	17780	17780	17780	3
325	20240626	150400	67287190	17780	17780	17780	17780	3
326	20240626	150300	67233850	17780	17780	17780	17780	4
327	20240626	150200	67162730	17780	17780	17780	17780	3
328	20240626	150100	67109390	17800	17800	17800	17800	3
329	20240626	150000	67055990	17790	17790	17800	17790	6
330	20240626	145900	66949220	17800	17790	17800	17790	3
331	20240626	145800	66895840	17800	17790	17800	17790	4
332	20240626	145700	66824670	17780	17770	17790	17770	52
333	20240626	145600	65899650	17760	17790	17790	17760	6
334	20240626	145500	65792970	17780	17780	17780	17780	3
335	20240626	145400	65739630	17780	17780	17780	17780	3
336	20240626	145300	65686290	17780	17780	17780	17780	3
337	20240626	145200	65632950	17770	17770	17770	17770	4
338	20240626	145100	65561870	17780	17780	17780	17780	3
339	20240626	145000	65508530	17790	17790	17790	17790	3
340	20240626	144900	65455160	17760	17790	17790	17760	7
341	20240626	144800	65330720	17760	17760	17760	17760	0
342	20240626	144700	65330720	17760	17760	17760	17760	0
343	20240626	144600	65330720	17760	17760	17760	17760	0
344	20240626	144500	65330720	17760	17760	17760	17760	0
345	20240626	144400	65330720	17760	17760	17760	17760	0
346	20240626	144300	65330720	17760	17760	17760	17760	0
347	20240626	144200	65330720	17760	17760	17760	17760	0
348	20240626	144100	65330720	17760	17760	17760	17760	0
349	20240626	144000	65330720	17760	17760	17760	17760	0
350	20240626	143900	65330720	17760	17760	17760	17760	0
351	20240626	143800	65330720	17760	17760	17760	17760	0
352	20240626	143700	65330720	17760	17760	17760	17760	0
353	20240626	143600	65330720	17760	17760	17760	17760	0
354	20240626	143500	65330720	17760	17760	17760	17760	0
355	20240626	143400	65330720	17760	17760	17760	17760	0
356	20240626	143300	65330720	17760	17760	17760	17760	0
357	20240626	143200	65330720	17760	17760	17760	17760	0
358	20240626	143100	65330720	17760	17760	17760	17760	0
359	20240626	143000	65330720	17760	17760	17760	17760	0
360	20240626	142900	65330720	17760	17760	17760	17760	0
361	20240626	142800	65330720	17760	17760	17760	17760	0
362	20240626	142700	65330720	17760	17760	17760	17760	0
363	20240626	142600	65330720	17760	17760	17760	17760	0
364	20240626	142500	65330720	17760	17760	17760	17760	0
365	20240626	142400	65330720	17760	17760	17760	17760	0
366	20240626	142300	65330720	17760	17770	17770	17760	14
367	20240626	142200	65082030	17760	17760	17760	17760	0
368	20240626	142100	65082030	17760	17760	17760	17760	0
369	20240626	142000	65082030	17760	17760	17760	17760	0
370	20240626	141900	65082030	17760	17760	17760	17760	0
371	20240626	141800	65082030	17760	17760	17760	17760	0
372	20240626	141700	65082030	17760	17760	17760	17760	0
373	20240626	141600	65082030	17760	17760	17760	17760	0
374	20240626	141500	65082030	17760	17760	17760	17760	0
375	20240626	141400	65082030	17760	17760	17760	17760	0
376	20240626	141300	65082030	17760	17760	17760	17760	100
377	20240626	141200	63306030	17760	17760	17760	17760	0
378	20240626	141100	63306030	17760	17760	17760	17760	0
379	20240626	141000	63306030	17760	17760	17760	17760	100
380	20240626	140900	61530030	17770	17770	17770	17770	0
381	20240626	140800	61530030	17770	17770	17770	17770	0
382	20240626	140700	61530030	17770	17770	17770	17770	11
383	20240626	140600	61334560	17760	17760	17760	17760	0
384	20240626	140500	61334560	17760	17760	17760	17760	0
385	20240626	140400	61334560	17760	17760	17760	17760	0
386	20240626	140300	61334560	17760	17760	17760	17760	0
387	20240626	140200	61334560	17760	17760	17760	17760	0
388	20240626	140100	61334560	17760	17760	17760	17760	0
389	20240626	140000	61334560	17760	17760	17760	17760	0
390	20240626	135900	61334560	17760	17760	17760	17760	0
391	20240626	135800	61334560	17760	17760	17760	17760	0
392	20240626	135700	61334560	17760	17760	17760	17760	0
393	20240626	135600	61334560	17760	17760	17760	17760	0
394	20240626	135500	61334560	17760	17760	17760	17760	0
395	20240626	135400	61334560	17760	17760	17760	17760	0
396	20240626	135300	61334560	17760	17760	17760	17760	0
397	20240626	135200	61334560	17760	17760	17760	17760	0
398	20240626	135100	61334560	17760	17760	17760	17760	0
399	20240626	135000	61334560	17760	17760	17760	17760	0
400	20240626	134900	61334560	17760	17760	17760	17760	0
401	20240626	134800	61334560	17760	17760	17760	17760	0
402	20240626	134700	61334560	17760	17760	17760	17760	6
403	20240626	134600	61228000	17770	17770	17770	17770	10
404	20240626	134500	61050300	17780	17780	17780	17780	0
405	20240626	134400	61050300	17780	17780	17780	17780	0
406	20240626	134300	61050300	17780	17780	17780	17780	58
407	20240626	134200	60019060	17780	17780	17780	17780	20
408	20240626	134100	59663460	17780	17780	17780	17780	0
409	20240626	134000	59663460	17780	17780	17780	17780	0
410	20240626	133900	59663460	17780	17780	17780	17780	0
411	20240626	133800	59663460	17780	17780	17780	17780	0
412	20240626	133700	59663460	17780	17780	17780	17780	0
413	20240626	133600	59663460	17780	17780	17780	17780	0
414	20240626	133500	59663460	17780	17780	17780	17780	0
415	20240626	133400	59663460	17780	17780	17780	17780	0
416	20240626	133300	59663460	17780	17780	17780	17780	2
417	20240626	133200	59627900	17790	17790	17790	17790	0
418	20240626	133100	59627900	17790	17790	17790	17790	0
419	20240626	133000	59627900	17790	17790	17790	17790	0
420	20240626	132900	59627900	17790	17790	17790	17790	0
421	20240626	132800	59627900	17790	17790	17790	17790	0
422	20240626	132700	59627900	17790	17790	17790	17790	0
423	20240626	132600	59627900	17790	17790	17790	17790	22
424	20240626	132500	59236520	17780	17780	17780	17780	0
425	20240626	132400	59236520	17780	17780	17780	17780	0
426	20240626	132300	59236520	17780	17780	17780	17780	0
427	20240626	132200	59236520	17780	17780	17780	17780	1
428	20240626	132100	59218740	17780	17780	17790	17760	131
429	20240626	132000	56890920	17800	17800	17800	17800	0
430	20240626	131900	56890920	17800	17790	17800	17790	1030
431	20240626	131800	38557230	17800	17800	17800	17800	0
432	20240626	131700	38557230	17800	17800	17800	17800	0
433	20240626	131600	38557230	17800	17800	17800	17800	0
434	20240626	131500	38557230	17800	17800	17800	17800	0
435	20240626	131400	38557230	17800	17800	17800	17800	0
436	20240626	131300	38557230	17800	17800	17800	17800	0
437	20240626	131200	38557230	17800	17800	17800	17800	0
438	20240626	131100	38557230	17800	17780	17800	17780	31
439	20240626	131000	38006030	17780	17780	17780	17780	0
440	20240626	130900	38006030	17780	17780	17780	17780	0
441	20240626	130800	38006030	17780	17800	17810	17780	32
442	20240626	130700	37436180	17810	17810	17810	17810	0
443	20240626	130600	37436180	17810	17810	17810	17810	0
444	20240626	130500	37436180	17810	17810	17810	17810	0
445	20240626	130400	37436180	17810	17810	17810	17810	0
446	20240626	130300	37436180	17810	17810	17810	17810	0
447	20240626	130200	37436180	17810	17810	17810	17810	0
448	20240626	130100	37436180	17810	17810	17810	17810	0
449	20240626	130000	37436180	17810	17810	17810	17810	50
450	20240626	125900	36545680	17800	17800	17800	17800	0
451	20240626	125800	36545680	17800	17800	17800	17800	0
452	20240626	125700	36545680	17800	17800	17800	17800	0
453	20240626	125600	36545680	17800	17800	17800	17800	177
454	20240626	125500	33395080	17790	17790	17790	17790	98
455	20240626	125400	31651660	17790	17790	17790	17790	0
456	20240626	125300	31651660	17790	17790	17790	17790	1
457	20240626	125200	31633870	17790	17790	17790	17790	0
458	20240626	125100	31633870	17790	17790	17790	17790	0
459	20240626	125000	31633870	17790	17790	17790	17790	0
460	20240626	124900	31633870	17790	17790	17790	17790	0
461	20240626	124800	31633870	17790	17790	17790	17790	3
462	20240626	124700	31580500	17790	17790	17790	17790	0
463	20240626	124600	31580500	17790	17790	17790	17790	0
464	20240626	124500	31580500	17790	17790	17790	17790	0
465	20240626	124400	31580500	17790	17790	17790	17790	0
466	20240626	124300	31580500	17790	17790	17790	17790	0
467	20240626	124200	31580500	17790	17790	17790	17790	0
468	20240626	124100	31580500	17790	17790	17790	17790	0
469	20240626	124000	31580500	17790	17790	17790	17790	0
470	20240626	123900	31580500	17790	17790	17790	17790	10
471	20240626	123800	31402600	17790	17790	17790	17790	0
472	20240626	123700	31402600	17790	17790	17790	17790	0
473	20240626	123600	31402600	17790	17790	17790	17790	0
474	20240626	123500	31402600	17790	17790	17790	17790	0
475	20240626	123400	31402600	17790	17790	17790	17790	0
476	20240626	123300	31402600	17790	17790	17790	17790	0
477	20240626	123200	31402600	17790	17790	17790	17790	0
478	20240626	123100	31402600	17790	17790	17790	17790	0
479	20240626	123000	31402600	17790	17790	17790	17790	0
480	20240626	122900	31402600	17790	17790	17790	17790	0
481	20240626	122800	31402600	17790	17790	17790	17790	1
482	20240626	122700	31384810	17790	17790	17790	17790	0
483	20240626	122600	31384810	17790	17790	17790	17790	0
484	20240626	122500	31384810	17790	17790	17790	17790	0
485	20240626	122400	31384810	17790	17780	17790	17780	113
486	20240626	122300	29375150	17790	17790	17790	17790	0
487	20240626	122200	29375150	17790	17790	17790	17790	0
488	20240626	122100	29375150	17790	17790	17790	17790	0
489	20240626	122000	29375150	17790	17790	17790	17790	0
490	20240626	121900	29375150	17790	17790	17790	17790	0
491	20240626	121800	29375150	17790	17790	17790	17790	0
492	20240626	121700	29375150	17790	17790	17790	17790	0
493	20240626	121600	29375150	17790	17790	17790	17790	0
494	20240626	121500	29375150	17790	17790	17790	17790	0
495	20240626	121400	29375150	17790	17790	17790	17790	0
496	20240626	121300	29375150	17790	17790	17790	17790	0
497	20240626	121200	29375150	17790	17790	17790	17790	0
498	20240626	121100	29375150	17790	17790	17790	17790	0
499	20240626	121000	29375150	17790	17790	17790	17790	0
500	20240626	120900	29375150	17790	17790	17790	17790	0
501	20240626	120800	29375150	17790	17790	17790	17790	0
502	20240626	120700	29375150	17790	17790	17790	17790	0
503	20240626	120600	29375150	17790	17790	17790	17790	0
504	20240626	120500	29375150	17790	17790	17790	17790	0
505	20240626	120400	29375150	17790	17790	17790	17790	0
506	20240626	120300	29375150	17790	17790	17790	17790	0
507	20240626	120200	29375150	17790	17790	17790	17790	0
508	20240626	120100	29375150	17790	17790	17790	17790	0
509	20240626	120000	29375150	17790	17790	17790	17790	0
510	20240626	115900	29375150	17790	17790	17790	17790	0
511	20240626	115800	29375150	17790	17790	17790	17790	0
512	20240626	115700	29375150	17790	17790	17790	17790	0
513	20240626	115600	29375150	17790	17790	17790	17790	0
514	20240626	115500	29375150	17790	17790	17790	17790	0
515	20240626	115400	29375150	17790	17790	17790	17790	0
516	20240626	115300	29375150	17790	17790	17790	17790	0
517	20240626	115200	29375150	17790	17790	17790	17790	0
518	20240626	115100	29375150	17790	17790	17790	17790	0
519	20240626	115000	29375150	17790	17790	17790	17790	0
520	20240626	114900	29375150	17790	17790	17790	17790	0
521	20240626	114800	29375150	17790	17790	17790	17790	0
522	20240626	114700	29375150	17790	17790	17790	17790	0
523	20240626	114600	29375150	17790	17790	17790	17790	0
524	20240626	114500	29375150	17790	17790	17790	17790	0
525	20240626	114400	29375150	17790	17790	17790	17790	0
526	20240626	114300	29375150	17790	17790	17790	17790	0
527	20240626	114200	29375150	17790	17790	17790	17790	0
528	20240626	114100	29375150	17790	17790	17790	17790	0
529	20240626	114000	29375150	17790	17790	17790	17790	0
530	20240626	113900	29375150	17790	17780	17790	17780	2
531	20240626	113800	29339580	17800	17800	17800	17800	0
532	20240626	113700	29339580	17800	17800	17800	17800	0
533	20240626	113600	29339580	17800	17800	17800	17800	0
534	20240626	113500	29339580	17800	17800	17800	17800	0
535	20240626	113400	29339580	17800	17800	17800	17800	0
536	20240626	113300	29339580	17800	17800	17800	17800	0
537	20240626	113200	29339580	17800	17800	17800	17800	0
538	20240626	113100	29339580	17800	17800	17800	17800	0
539	20240626	113000	29339580	17800	17800	17800	17800	0
540	20240626	112900	29339580	17800	17800	17800	17800	0
541	20240626	112800	29339580	17800	17800	17800	17800	0
542	20240626	112700	29339580	17800	17790	17800	17790	11
543	20240626	112600	29143880	17780	17780	17780	17780	0
544	20240626	112500	29143880	17780	17780	17780	17780	0
545	20240626	112400	29143880	17780	17780	17780	17780	0
546	20240626	112300	29143880	17780	17780	17780	17780	0
547	20240626	112200	29143880	17780	17780	17780	17780	0
548	20240626	112100	29143880	17780	17780	17780	17780	0
549	20240626	112000	29143880	17780	17780	17780	17780	0
550	20240626	111900	29143880	17780	17780	17780	17780	0
551	20240626	111800	29143880	17780	17780	17780	17780	0
552	20240626	111700	29143880	17780	17780	17780	17780	0
553	20240626	111600	29143880	17780	17780	17780	17780	0
554	20240626	111500	29143880	17780	17780	17780	17780	0
555	20240626	111400	29143880	17780	17780	17780	17780	1
556	20240626	111300	29126100	17790	17790	17790	17790	0
557	20240626	111200	29126100	17790	17790	17790	17790	0
558	20240626	111100	29126100	17790	17790	17790	17790	0
559	20240626	111000	29126100	17790	17790	17790	17790	0
560	20240626	110900	29126100	17790	17790	17790	17790	0
561	20240626	110800	29126100	17790	17770	17790	17770	101
562	20240626	110700	27331310	17770	17770	17770	17770	0
563	20240626	110600	27331310	17770	17770	17770	17770	0
564	20240626	110500	27331310	17770	17770	17770	17770	0
565	20240626	110400	27331310	17770	17770	17770	17770	0
566	20240626	110300	27331310	17770	17770	17770	17770	0
567	20240626	110200	27331310	17770	17770	17770	17770	0
568	20240626	110100	27331310	17770	17770	17770	17770	1
569	20240626	110000	27313540	17750	17750	17750	17750	0
570	20240626	105900	27313540	17750	17750	17750	17750	15
571	20240626	105800	27047290	17750	17750	17750	17750	22
572	20240626	105700	26656790	17750	17750	17750	17750	0
573	20240626	105600	26656790	17750	17750	17750	17750	0
574	20240626	105500	26656790	17750	17750	17750	17750	1
575	20240626	105400	26639040	17790	17790	17790	17790	0
576	20240626	105300	26639040	17790	17770	17800	17770	9
577	20240626	105200	26478920	17800	17800	17800	17800	0
578	20240626	105100	26478920	17800	17800	17800	17800	0
579	20240626	105000	26478920	17800	17770	17800	17770	2
580	20240626	104900	26443350	17800	17770	17800	17770	3
581	20240626	104800	26389990	17800	17800	17800	17800	0
582	20240626	104700	26389990	17800	17800	17800	17800	0
583	20240626	104600	26389990	17800	17770	17800	17770	30
584	20240626	104500	25856150	17750	17750	17750	17750	0
585	20240626	104400	25856150	17750	17750	17750	17750	0
586	20240626	104300	25856150	17750	17750	17750	17750	0
587	20240626	104200	25856150	17750	17750	17750	17750	0
588	20240626	104100	25856150	17750	17750	17750	17750	0
589	20240626	104000	25856150	17750	17750	17750	17750	0
590	20240626	103900	25856150	17750	17750	17750	17750	0
591	20240626	103800	25856150	17750	17750	17750	17750	0
592	20240626	103700	25856150	17750	17750	17750	17750	0
593	20240626	103600	25856150	17750	17750	17750	17750	0
594	20240626	103500	25856150	17750	17750	17750	17750	0
595	20240626	103400	25856150	17750	17750	17750	17750	0
596	20240626	103300	25856150	17750	17750	17750	17750	0
597	20240626	103200	25856150	17750	17750	17750	17750	0
598	20240626	103100	25856150	17750	17750	17750	17750	0
599	20240626	103000	25856150	17750	17750	17750	17750	0
600	20240626	102900	25856150	17750	17750	17750	17750	0
601	20240626	102800	25856150	17750	17750	17750	17750	0
602	20240626	102700	25856150	17750	17750	17750	17750	0
603	20240626	102600	25856150	17750	17750	17750	17750	0
604	20240626	102500	25856150	17750	17750	17750	17750	0
605	20240626	102400	25856150	17750	17750	17750	17750	0
606	20240626	102300	25856150	17750	17750	17750	17750	0
607	20240626	102200	25856150	17750	17750	17750	17750	1
608	20240626	102100	25838400	17750	17750	17750	17750	0
609	20240626	102000	25838400	17750	17750	17750	17750	30
610	20240626	101900	25305900	17750	17750	17750	17750	0
611	20240626	101800	25305900	17750	17750	17750	17750	0
612	20240626	101700	25305900	17750	17750	17750	17750	0
613	20240626	101600	25305900	17750	17750	17750	17750	56
614	20240626	101500	24311900	17750	17750	17750	17750	0
615	20240626	101400	24311900	17750	17750	17750	17750	0
616	20240626	101300	24311900	17750	17750	17750	17750	0
617	20240626	101200	24311900	17750	17750	17750	17750	10
618	20240626	101100	24134400	17740	17740	17740	17740	0
619	20240626	101000	24134400	17740	17740	17740	17740	0
620	20240626	100900	24134400	17740	17740	17740	17740	0
621	20240626	100800	24134400	17740	17740	17740	17740	0
622	20240626	100700	24134400	17740	17750	17750	17740	43
623	20240626	100600	23371520	17790	17790	17790	17790	0
624	20240626	100500	23371520	17790	17770	17790	17770	2
625	20240626	100400	23335960	17800	17800	17800	17800	0
626	20240626	100300	23335960	17800	17800	17800	17800	0
627	20240626	100200	23335960	17800	17800	17800	17800	0
628	20240626	100100	23335960	17800	17770	17800	17770	2
629	20240626	100000	23300390	17790	17790	17790	17790	0
630	20240626	095900	23300390	17790	17760	17790	17760	3
631	20240626	095800	23247050	17790	17790	17790	17790	0
632	20240626	095700	23247050	17790	17760	17800	17760	6
633	20240626	095600	23140310	17800	17760	17800	17760	2
634	20240626	095500	23104750	17740	17740	17740	17740	2
635	20240626	095400	23069270	17720	17720	17720	17720	0
636	20240626	095300	23069270	17720	17720	17720	17720	0
637	20240626	095200	23069270	17720	17720	17720	17720	0
638	20240626	095100	23069270	17720	17720	17720	17720	0
639	20240626	095000	23069270	17720	17720	17720	17720	0
640	20240626	094900	23069270	17720	17720	17720	17720	0
641	20240626	094800	23069270	17720	17720	17720	17720	0
642	20240626	094700	23069270	17720	17720	17720	17720	0
643	20240626	094600	23069270	17720	17720	17720	17720	0
644	20240626	094500	23069270	17720	17720	17720	17720	0
645	20240626	094400	23069270	17720	17740	17740	17720	778
646	20240626	094300	9274980	17740	17740	17740	17740	173
647	20240626	094200	6205960	17820	17820	17820	17820	0
648	20240626	094100	6205960	17820	17760	17820	17760	2
649	20240626	094000	6170380	17730	17730	17730	17730	0
650	20240626	093900	6170380	17730	17730	17730	17730	0
651	20240626	093800	6170380	17730	17730	17730	17730	0
652	20240626	093700	6170380	17730	17730	17730	17730	0
653	20240626	093600	6170380	17730	17730	17730	17730	0
654	20240626	093500	6170380	17730	17730	17730	17730	0
655	20240626	093400	6170380	17730	17730	17730	17730	0
656	20240626	093300	6170380	17730	17730	17730	17730	0
657	20240626	093200	6170380	17730	17730	17730	17730	0
658	20240626	093100	6170380	17730	17730	17730	17730	0
659	20240626	093000	6170380	17730	17730	17730	17730	0
660	20240626	092900	6170380	17730	17730	17730	17730	200
661	20240626	092800	2624380	17730	17730	17730	17730	44
662	20240626	092700	1844260	17730	17730	17730	17720	33
663	20240626	092600	1259350	17780	17780	17780	17780	0
664	20240626	092500	1259350	17780	17780	17780	17780	0
665	20240626	092400	1259350	17780	17780	17780	17780	2
666	20240626	092300	1223790	17730	17730	17730	17730	0
667	20240626	092200	1223790	17730	17730	17730	17730	0
668	20240626	092100	1223790	17730	17780	17780	17730	39
669	20240626	092000	532270	17720	17720	17720	17720	0
670	20240626	091900	532270	17720	17720	17720	17720	0
671	20240626	091800	532270	17720	17720	17720	17720	0
672	20240626	091700	532270	17720	17720	17720	17720	0
673	20240626	091600	532270	17720	17720	17720	17720	0
674	20240626	091500	532270	17720	17720	17720	17720	0
675	20240626	091400	532270	17720	17720	17720	17720	0
676	20240626	091300	532270	17720	17720	17720	17720	0
677	20240626	091200	532270	17720	17720	17720	17720	0
678	20240626	091100	532270	17720	17720	17720	17720	11
679	20240626	091000	337350	17720	17720	17720	17720	0
680	20240626	090900	337350	17720	17720	17720	17720	0
681	20240626	090800	337350	17720	17720	17720	17720	0
682	20240626	090700	337350	17720	17720	17720	17720	0
683	20240626	090600	337350	17720	17720	17720	17720	8
684	20240626	090500	195590	17780	17780	17780	17780	0
685	20240626	090400	195590	17780	17780	17780	17780	0
686	20240626	090300	195590	17780	17780	17780	17780	0
687	20240626	090200	195590	17780	17780	17780	17780	0
688	20240626	090100	195590	17780	17780	17780	17780	10
689	20240626	090000	17790	17790	17790	17790	17790	1